近鉄百貨店の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/04/05 | 3,310 | 3,320 | 3,260 | 3,275 | -35 | -1.1% | 9,200 |
| 2021/04/02 | 3,285 | 3,310 | 3,255 | 3,310 | +35 | +1.1% | 4,300 |
| 2021/04/01 | 3,250 | 3,280 | 3,220 | 3,275 | +25 | +0.8% | 16,400 |
| 2021/03/31 | 3,330 | 3,340 | 3,250 | 3,250 | -80 | -2.4% | 13,100 |
| 2021/03/30 | 3,385 | 3,385 | 3,305 | 3,330 | -45 | -1.3% | 14,600 |
| 2021/03/29 | 3,325 | 3,385 | 3,305 | 3,375 | +55 | +1.7% | 27,600 |
| 2021/03/26 | 3,305 | 3,345 | 3,270 | 3,320 | +50 | +1.5% | 12,700 |
| 2021/03/25 | 3,285 | 3,300 | 3,260 | 3,270 | +15 | +0.5% | 13,900 |
| 2021/03/24 | 3,320 | 3,345 | 3,235 | 3,255 | -80 | -2.4% | 21,400 |
| 2021/03/23 | 3,455 | 3,455 | 3,335 | 3,335 | -115 | -3.3% | 12,500 |
| 2021/03/22 | 3,430 | 3,465 | 3,375 | 3,450 | -5 | -0.1% | 22,400 |
| 2021/03/19 | 3,450 | 3,465 | 3,400 | 3,455 | +10 | +0.3% | 29,000 |
| 2021/03/18 | 3,450 | 3,450 | 3,410 | 3,445 | ±0 | ±0% | 13,400 |
| 2021/03/17 | 3,365 | 3,445 | 3,365 | 3,445 | +35 | +1% | 11,300 |
| 2021/03/16 | 3,395 | 3,410 | 3,365 | 3,410 | +55 | +1.6% | 12,000 |
| 2021/03/15 | 3,380 | 3,415 | 3,330 | 3,355 | -25 | -0.7% | 36,200 |
| 2021/03/12 | 3,380 | 3,380 | 3,295 | 3,380 | +30 | +0.9% | 21,400 |
| 2021/03/11 | 3,350 | 3,365 | 3,315 | 3,350 | -25 | -0.7% | 15,700 |
| 2021/03/10 | 3,365 | 3,430 | 3,360 | 3,375 | -40 | -1.2% | 21,500 |
| 2021/03/09 | 3,330 | 3,430 | 3,290 | 3,415 | +130 | +4% | 22,200 |
| 2021/03/08 | 3,285 | 3,335 | 3,260 | 3,285 | +40 | +1.2% | 13,600 |
| 2021/03/05 | 3,225 | 3,250 | 3,175 | 3,245 | +10 | +0.3% | 16,400 |
| 2021/03/04 | 3,295 | 3,295 | 3,185 | 3,235 | -70 | -2.1% | 18,800 |
| 2021/03/03 | 3,275 | 3,315 | 3,250 | 3,305 | -5 | -0.2% | 13,500 |
| 2021/03/02 | 3,335 | 3,335 | 3,275 | 3,310 | -20 | -0.6% | 17,500 |
| 2021/03/01 | 3,345 | 3,365 | 3,310 | 3,330 | +30 | +0.9% | 11,000 |
| 2021/02/26 | 3,315 | 3,340 | 3,295 | 3,300 | -50 | -1.5% | 20,800 |
| 2021/02/25 | 3,425 | 3,425 | 3,320 | 3,350 | -110 | -3.2% | 34,400 |
| 2021/02/24 | 3,360 | 3,480 | 3,360 | 3,460 | +85 | +2.5% | 66,200 |
| 2021/02/22 | 3,360 | 3,395 | 3,360 | 3,375 | +35 | +1% | 29,800 |
| 2021/02/19 | 3,405 | 3,410 | 3,335 | 3,340 | -80 | -2.3% | 31,700 |
| 2021/02/18 | 3,440 | 3,445 | 3,415 | 3,420 | -30 | -0.9% | 17,700 |
| 2021/02/17 | 3,490 | 3,490 | 3,450 | 3,450 | -15 | -0.4% | 12,900 |
| 2021/02/16 | 3,470 | 3,490 | 3,440 | 3,465 | ±0 | ±0% | 14,700 |
| 2021/02/15 | 3,430 | 3,465 | 3,425 | 3,465 | +40 | +1.2% | 15,500 |
| 2021/02/12 | 3,415 | 3,445 | 3,385 | 3,425 | +50 | +1.5% | 18,600 |
| 2021/02/10 | 3,365 | 3,385 | 3,365 | 3,375 | +10 | +0.3% | 7,300 |
| 2021/02/09 | 3,400 | 3,400 | 3,330 | 3,365 | -30 | -0.9% | 11,600 |
| 2021/02/08 | 3,360 | 3,420 | 3,360 | 3,395 | +50 | +1.5% | 18,400 |
| 2021/02/05 | 3,355 | 3,365 | 3,335 | 3,345 | +40 | +1.2% | 10,900 |
| 2021/02/04 | 3,345 | 3,380 | 3,305 | 3,305 | +5 | +0.2% | 13,500 |
| 2021/02/03 | 3,330 | 3,330 | 3,275 | 3,300 | +35 | +1.1% | 17,600 |
| 2021/02/02 | 3,170 | 3,275 | 3,170 | 3,265 | +75 | +2.4% | 10,700 |
| 2021/02/01 | 3,245 | 3,270 | 3,185 | 3,190 | -55 | -1.7% | 9,900 |
| 2021/01/29 | 3,340 | 3,340 | 3,225 | 3,245 | -40 | -1.2% | 14,200 |
| 2021/01/28 | 3,215 | 3,315 | 3,170 | 3,285 | +75 | +2.3% | 20,300 |
| 2021/01/27 | 3,130 | 3,225 | 3,130 | 3,210 | +80 | +2.6% | 14,200 |
| 2021/01/26 | 3,100 | 3,130 | 3,100 | 3,130 | +15 | +0.5% | 6,300 |
| 2021/01/25 | 3,065 | 3,120 | 3,065 | 3,115 | +45 | +1.5% | 4,000 |
| 2021/01/22 | 3,140 | 3,140 | 3,070 | 3,070 | -75 | -2.4% | 9,100 |
1001～
1050
件表示中 / 3695件
類似銘柄と比較する
現在ご覧いただいている「近鉄百」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 近鉄百 | 195,400円 | +5.1% | -6.8% | 1.02% | 21.75倍 | 1.97倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| クオールＨＤ | 222,100円 | +50.0% | +64.2% | 1.53% | 16.66倍 | 1.55倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
| コジマ | 110,600円 | +3.3% | +18.5% | 1.63% | 16.56倍 | 1.26倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| ゲオＨＤ | 195,000円 | +0.5% | -36.0% | 1.74% | 12.91倍 | 0.87倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| カッパ・クリエ | 148,800円 | +2.6% | +6.5% | 0.34% | 52.08倍 | 7.14倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
市場注目の銘柄
チャート関連のコラム
